台船 (2208)-群益金鼎-桃園券商分點個股進出

台股 » 個股 » 台船 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台船

(2208)

可現股當沖

股價
16.60
漲跌
▼0.10
漲幅
-0.60%
成交量
5,126張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台船 (2208)籌碼相關－群益金鼎-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	16.55	1	16.70	16.60	1	3,131	0.03%
2024/11/14	0.1	17.10	0	0.00	16.85	0.1	3,238	0.00%
2024/11/12	0	0.00	1	17.55	17.45	-1	3,491	-0.03%
2024/11/08	0	0.00	3.6	18.23	17.95	-3.6	3,851	-0.09%
2024/11/01	1	17.65	0	0.00	17.65	1	3,917	0.03%
2024/10/28	0	0.00	1	17.70	17.60	-1	3,923	-0.03%
2024/10/21	0	0.00	1	17.75	17.75	-1	4,024	-0.02%
2024/10/15	0	0.00	0.1	17.30	17.30	-0.1	4,089	0.00%
2024/10/14	1	17.30	0	0.00	17.25	1	4,120	0.02%
2024/10/07	5.1	18.45	0	0.00	18.20	5.1	4,161	0.12%
2024/10/01	3	17.90	2	17.78	17.90	1	4,108	0.02%
2024/09/27	0	0.00	1	17.90	17.90	-1	4,100	-0.02%
2024/09/23	2	17.58	0	0.00	17.50	2	4,193	0.05%
2024/09/18	2	17.20	0	0.00	17.25	2	4,232	0.05%
2024/09/16	0	0.00	1	17.50	17.45	-1	4,325	-0.02%
2024/09/12	1	17.10	0	0.00	17.05	1	4,368	0.02%
2024/09/04	0.1	17.79	3	17.35	17.35	-2.9	4,434	-0.07%
2024/08/27	0	0.00	5	19.15	19.05	-5	4,297	-0.12%
2024/08/26	12	19.05	19	19.04	18.95	-7	4,096	-0.17%
2024/08/23	24	18.52	24	18.74	18.60	0	3,845	0.00%
2024/08/22	8	17.99	1	17.95	18.15	7	3,575	0.20%
2024/08/21	0	0.00	4	17.40	17.55	-4	3,525	-0.11%
2024/08/16	2	17.60	0	0.00	17.45	2	3,549	0.06%
2024/08/15	3	18.10	0	0.00	17.85	3	3,532	0.08%
2024/08/14	2	17.95	1	18.45	18.20	1	3,526	0.03%
2024/08/13	20	18.00	0.8	18.25	18.00	19.2	3,294	0.58%
2024/08/12	0	0.00	14	16.71	17.10	-14	2,970	-0.47%
2024/08/09	0	0.00	3	16.37	16.25	-3	3,070	-0.10%
2024/08/07	2	16.20	2.1	16.39	16.25	-0.1	3,155	0.00%
2024/08/06	1.1	15.26	0	0.00	15.55	1.1	3,176	0.03%
2024/08/05	0.1	15.91	0	0.00	15.40	0.1	3,148	0.00%
2024/08/02	1	17.00	6	17.00	16.85	-5	3,079	-0.16%
2024/08/01	0	0.00	0.1	17.05	17.20	-0.1	3,081	0.00%
2024/07/31	0	0.00	0.6	16.95	16.80	-0.6	3,082	-0.02%
2024/07/30	6.1	16.50	11	16.63	16.65	-4.9	3,096	-0.16%
2024/07/29	0.1	16.76	0	0.00	16.70	0.1	3,075	0.00%
2024/07/26	0	16.95	0	0.00	16.80	0	3,055	0.00%
2024/07/23	0	0.00	3	17.05	17.00	-3	3,066	-0.10%
2024/07/22	0	17.30	0	0.00	17.00	0	3,080	0.00%
2024/07/19	0.1	17.40	0	0.00	17.20	0.1	3,079	0.00%
2024/07/16	0	17.40	0	0.00	17.30	0	3,082	0.00%
2024/07/15	0.1	17.46	0	0.00	17.35	0.1	3,134	0.00%
2024/07/12	0	17.51	0	0.00	17.40	0	3,134	0.00%
2024/07/11	1.2	17.51	0	0.00	17.45	1.2	3,151	0.04%
2024/07/10	0.9	17.60	0	0.00	17.50	0.9	3,235	0.03%
2024/07/09	6.1	17.40	0	0.00	17.50	6.1	3,393	0.18%
2024/07/08	1	17.80	0	0.00	17.70	1	3,386	0.03%
2024/07/05	0	0.00	3	17.85	17.80	-3	3,451	-0.09%
2024/07/03	0	0.00	20	17.70	17.60	-20	3,758	-0.53%
2024/06/28	0	0.00	10	17.90	17.80	-10	3,826	-0.26%
2024/06/26	0.1	17.60	2.4	17.53	17.45	-2.3	3,784	-0.06%
2024/06/25	0	17.75	0	0.00	17.60	0	3,817	0.00%
2024/06/24	2	17.80	0	0.00	17.75	2	3,893	0.05%
2024/06/21	2	17.60	0	0.00	17.75	2	3,977	0.05%
2024/06/18	0	0.00	1	17.65	17.65	-1	4,106	-0.02%
2024/06/17	20	17.50	0	0.00	17.60	20	4,220	0.47%
2024/06/14	1	17.40	0	0.00	17.50	1	4,588	0.02%
2024/06/13	1	17.45	0	0.00	17.45	1	4,840	0.02%
2024/06/11	0	0.00	1.2	17.67	17.65	-1.2	4,822	-0.02%
2024/06/05	5	17.80	0	0.00	17.80	5	4,791	0.10%
2024/06/03	0	0.00	10	18.05	18.05	-10	4,832	-0.21%
2024/05/31	0.2	18.10	0	0.00	18.10	0.2	4,852	0.00%
2024/05/30	1	17.95	0	0.00	17.95	1	4,839	0.02%
2024/05/28	3	18.00	1	18.30	18.30	2	4,831	0.04%
2024/05/27	0	0.00	7	18.04	18.05	-7	4,861	-0.14%
2024/05/21	26	18.31	0	0.00	18.30	26	5,104	0.51%
2024/05/20	0	0.00	1	18.95	18.65	-1	5,106	-0.02%
2024/05/17	1	18.70	0	0.00	18.75	1	5,150	0.02%
2024/05/16	0	0.00	6	18.70	18.75	-6	5,221	-0.12%
2024/05/15	2	19.15	12	18.96	18.80	-10	5,208	-0.19%
2024/05/14	0	0.00	50	18.55	18.60	-50	5,105	-0.98%
2024/05/13	6	18.20	0	0.00	18.25	6	5,087	0.12%
2024/05/10	5	18.20	0	0.00	18.25	5	5,090	0.10%
2024/05/09	0	18.10	1	18.00	17.90	-1	5,062	-0.02%
2024/05/07	2	18.10	12	18.10	18.05	-10	5,081	-0.20%
2024/05/06	0	0.00	6	18.20	18.25	-6	5,090	-0.12%
2024/05/02	0	0.00	3	18.20	18.10	-3	5,090	-0.06%
2024/04/30	1	18.20	0	0.00	18.20	1	5,145	0.02%
2024/04/26	1	18.10	0	0.00	18.15	1	5,244	0.02%
2024/04/25	40	18.13	1	18.15	18.10	39	5,267	0.74%
2024/04/24	10	18.30	0	0.00	18.30	10	5,312	0.19%
2024/04/23	0	0.00	101.6	18.50	18.30	-101.6	5,410	-1.88%	大賣/鉅額交易
2024/04/22	5	18.25	7	18.49	18.45	-2	5,500	-0.04%
2024/04/19	0	19.03	0	0.00	18.70	0	5,679	0.00%
2024/04/18	1	18.85	0	0.00	19.05	1	6,197	0.02%
2024/04/16	2	19.00	0	0.00	18.85	2	6,218	0.03%
2024/04/15	3	19.57	7	19.66	19.40	-4	6,169	-0.06%
2024/04/10	5	19.92	9	19.64	19.50	-4	6,071	-0.07%
2024/04/09	0	0.00	0.8	19.05	19.05	-0.8	5,805	-0.01%
2024/04/08	0	0.00	1	19.10	18.90	-1	5,772	-0.02%
2024/04/03	2	18.80	0	0.00	18.85	2	5,764	0.03%
2024/04/02	0	0.00	36	18.81	18.70	-36	5,767	-0.62%
2024/04/01	0.1	18.90	0	0.00	18.90	0.1	5,790	0.00%
2024/03/29	4	18.91	0	0.00	18.85	4	5,753	0.07%
2024/03/27	0	0.00	3	19.07	19.10	-3	5,696	-0.05%
2024/03/26	0	0.00	6	19.00	18.80	-6	5,614	-0.11%
2024/03/25	2	19.10	1	19.20	19.10	1	5,481	0.02%
2024/03/22	0	0.00	2	19.10	19.05	-2	5,430	-0.04%
2024/03/20	1.2	18.79	12	18.79	18.75	-10.8	5,245	-0.21%
2024/03/19	17.9	19.35	14.1	19.27	19.25	3.8	5,153	0.07%
2024/03/18	0	0.00	20	18.59	18.60	-20	4,770	-0.42%
2024/03/13	0	17.80	0	0.00	17.65	0	4,453	0.00%
2024/03/11	1	17.70	0	0.00	17.75	1	4,398	0.02%
2024/03/08	0	17.65	0	0.00	17.55	0	4,380	0.00%
2024/03/05	0	18.05	0	0.00	17.95	0	4,295	0.00%
2024/03/04	3	18.08	1	18.00	18.00	2	4,260	0.05%
2024/02/29	4	18.33	0.5	18.40	18.35	3.5	4,228	0.08%
2024/02/27	0	0.00	2	18.30	18.05	-2	4,145	-0.05%
2024/02/26	0	18.15	0	0.00	18.05	0	4,100	0.00%
2024/02/23	5	18.00	0	0.00	17.95	5	4,062	0.12%
2024/02/22	10	18.38	5	18.10	18.20	5	3,970	0.13%
2024/02/21	9.2	17.89	0	0.00	17.90	9.2	3,829	0.24%
2024/02/20	0	0.00	0.4	18.10	18.00	-0.4	3,776	-0.01%
2024/02/19	6	18.06	0	0.00	18.15	6	3,678	0.16%
2024/02/15	0	0.00	3	18.02	18.15	-3	3,584	-0.08%
2024/02/05	0	17.85	0	0.00	17.90	0	3,542	0.00%
2024/01/30	1	18.35	0	0.00	18.20	1	3,396	0.03%
2024/01/26	1	18.50	0	0.00	18.40	1	3,340	0.03%
2024/01/18	1	18.15	1	18.05	18.00	0	3,017	0.00%
2024/01/17	13	18.20	0	0.00	18.15	13	2,941	0.44%
2024/01/16	3	18.62	6	18.58	18.55	-3	2,832	-0.11%
2024/01/15	5	19.20	1	19.00	19.05	4	2,728	0.15%
2024/01/12	9	18.94	7	18.90	18.90	2	2,509	0.08%
2024/01/11	33	20.09	0	0.00	20.00	33	1,927	1.71%
2024/01/10	2	20.05	2	20.38	20.10	0	1,888	0.00%
2024/01/09	7	20.54	4	20.80	20.45	3	1,843	0.16%
2024/01/08	4	20.98	11	20.95	20.90	-7	1,802	-0.39%
2024/01/05	11	20.50	23	20.56	20.50	-12	1,685	-0.71%
2024/01/04	7	20.02	4	20.08	20.00	3	1,663	0.18%
2024/01/03	1	20.15	0	0.00	20.10	1	1,701	0.06%
2024/01/02	2	20.15	0	0.00	20.10	2	1,696	0.12%
2023/12/29	0	0.00	1	20.25	20.30	-1	1,680	-0.06%
2023/12/28	13	20.28	0	0.00	20.25	13	1,655	0.79%
2023/12/27	8	20.47	0	0.00	20.45	8	1,648	0.49%
2023/12/25	1	20.05	0	0.00	20.20	1	1,733	0.06%
2023/12/22	7	20.56	0	0.00	20.50	7	1,727	0.41%
2023/12/21	0	0.00	2	20.80	20.65	-2	1,751	-0.11%
2023/12/20	2	20.60	0	0.00	20.75	2	1,773	0.11%
2023/12/19	1	20.85	0	0.00	20.60	1	1,821	0.05%
2023/12/18	3	21.30	5	21.65	21.20	-2	1,888	-0.11%
2023/12/15	5	21.35	0	0.00	21.45	5	2,161	0.23%
2023/12/14	0	0.00	5.5	21.49	21.80	-5.5	2,178	-0.25%
2023/12/12	0	21.45	3	21.45	21.35	-3	2,174	-0.14%
2023/12/11	3	21.15	3	21.30	21.45	0	2,192	0.00%
2023/12/06	0	22.05	0	0.00	21.65	0	2,223	0.00%
2023/12/04	0	22.15	1	21.80	22.20	-1	2,227	-0.04%
2023/12/01	1	21.60	1	21.80	21.60	0	2,201	0.00%
2023/11/30	1	21.55	0	0.00	21.65	1	2,255	0.04%
2023/11/29	4	21.55	7	21.75	21.80	-3	2,313	-0.13%
2023/11/27	0	0.00	5	21.74	21.60	-5	2,333	-0.21%
2023/11/24	1	21.45	2	21.65	21.60	-1	2,324	-0.04%
2023/11/23	0	21.20	5.4	21.23	21.25	-5.4	2,306	-0.23%
2023/11/22	0	21.25	1	21.20	21.15	-1	2,312	-0.04%
2023/11/21	1	20.90	0	0.00	21.15	1	2,337	0.04%
2023/11/20	0	0.00	1	21.10	21.15	-1	2,410	-0.04%
2023/11/17	1	20.75	0	0.00	20.80	1	2,450	0.04%
2023/11/16	0	0.00	4	20.90	20.90	-4	2,455	-0.16%
2023/11/15	0	0.00	2	20.75	20.85	-2	2,452	-0.08%
2023/11/07	1	20.80	1	20.95	20.95	0	2,588	0.00%
2023/11/06	0	0.00	2	20.85	20.90	-2	2,735	-0.07%
2023/11/02	1	20.45	0	0.00	20.50	1	2,751	0.04%
2023/11/01	0	20.23	0	0.00	20.25	0	2,758	0.00%
2023/10/31	0.1	20.45	0.4	20.20	20.15	-0.4	2,765	-0.01%
2023/10/30	0	0.00	1	20.40	20.40	-1	2,798	-0.04%
2023/10/24	0	0.00	20	20.20	20.40	-20	2,890	-0.69%
2023/10/18	1	20.70	0	0.00	20.70	1	2,968	0.03%
2023/10/17	0	21.15	0	0.00	20.85	0	2,985	0.00%
2023/10/11	0	0.00	2	21.70	21.70	-2	3,109	-0.06%
2023/10/06	0	21.95	0	0.00	21.75	0	3,087	0.00%
2023/10/04	0	21.93	5	21.85	21.90	-5	3,129	-0.16%
2023/10/03	2	22.15	0	0.00	22.00	2	3,123	0.06%
2023/10/02	6	22.55	0	0.00	22.25	6	3,115	0.19%
2023/09/28	13	23.30	1	23.70	22.85	12	3,073	0.39%
2023/09/27	3	23.48	2	23.35	23.40	1	3,022	0.03%
2023/09/26	10	23.51	2	23.35	23.40	8	3,072	0.26%
2023/09/25	2	24.10	0	0.00	23.90	2	3,099	0.06%
2023/09/21	2	23.70	0	0.00	23.65	2	3,276	0.06%
2023/09/20	8	24.79	6	24.78	24.65	2	3,243	0.06%
2023/09/19	0	24.00	4	24.04	23.90	-4	2,977	-0.13%
2023/09/14	0	0.00	3	23.58	23.75	-3	2,933	-0.10%
2023/09/13	0	0.00	1	23.10	23.20	-1	2,997	-0.03%
2023/09/12	3	23.38	0	0.00	23.25	3	3,034	0.10%
2023/09/08	1	24.05	1	23.95	24.00	0	3,078	0.00%
2023/09/06	1	24.15	3	24.10	23.80	-2	3,151	-0.06%
2023/09/05	0.1	23.70	0	24.05	23.85	0.1	3,155	0.00%
2023/09/04	0	0.00	2	23.70	23.75	-2	3,151	-0.06%
2023/08/31	1	23.05	2	23.03	23.20	-1	3,160	-0.03%
2023/08/25	40	23.10	1	22.90	22.70	39	3,321	1.17%
2023/08/24	1	23.00	2	23.00	22.90	-1	3,332	-0.03%
2023/08/23	2	22.13	0	0.00	22.20	2	3,301	0.06%
2023/08/18	0	21.25	6	21.43	21.45	-6	3,513	-0.17%
2023/08/15	6.1	21.25	0	0.00	21.25	6.1	3,863	0.16%
2023/08/14	12	21.28	0	0.00	21.30	12	3,929	0.31%
2023/08/11	0.1	21.95	0	0.00	21.85	0.1	3,992	0.00%
2023/08/10	1.1	21.70	0	0.00	21.65	1.1	4,061	0.03%
2023/08/09	0	0.00	1	23.60	23.55	-1	4,065	-0.02%
2023/08/04	0	0.00	10	23.35	23.45	-10	4,306	-0.23%
2023/08/01	0	0.00	5	23.50	23.45	-5	4,445	-0.11%
2023/07/31	18	23.49	0	0.00	23.35	18	4,567	0.39%
2023/07/28	4	23.20	1	23.40	23.25	3	4,696	0.06%
2023/07/24	0	0.00	1	23.30	23.05	-1	5,276	-0.02%
2023/07/21	10	23.50	0	0.00	23.40	10	5,369	0.19%
2023/07/14	22	23.79	0	0.00	23.70	22	6,647	0.33%
2023/07/13	0	0.00	4	23.95	23.90	-4	7,371	-0.05%
2023/07/06	20	24.90	3	24.55	24.50	17	12,275	0.14%
2023/07/05	1	24.75	3	24.82	24.70	-2	12,664	-0.02%
2023/07/04	1	25.25	0	0.00	24.95	1	12,964	0.01%
2023/07/03	3	24.85	0	0.00	24.95	3	13,434	0.02%
2023/06/30	0	0.00	9	25.11	24.75	-9	13,414	-0.07%
2023/06/21	2	24.30	0	0.00	24.35	2	13,543	0.01%
2023/06/19	12	24.85	13	24.66	24.65	-1	13,584	-0.01%
2023/06/16	0	0.00	7	24.15	24.25	-7	13,523	-0.05%
2023/06/13	4	24.03	5	24.17	24.00	-1	13,476	-0.01%
2023/06/09	5	24.98	0	24.85	24.85	5	13,444	0.04%
2023/06/05	1	25.30	0	0.00	25.25	1	13,754	0.01%
2023/06/01	0	0.00	5	24.26	24.50	-5	13,707	-0.04%
2023/05/29	1	24.45	1	24.50	24.45	0	13,846	0.00%
2023/05/26	2	24.15	2	25.00	24.15	0	14,024	0.00%
2023/05/25	3	25.03	2	25.50	25.00	1	14,202	0.01%
2023/05/24	1	25.30	0	0.00	25.50	1	14,532	0.01%
2023/05/23	30	25.00	0	0.00	25.20	30	14,960	0.20%
2023/05/22	2	25.75	15	25.56	25.75	-13	15,172	-0.09%
2023/05/19	20	24.50	0	0.00	24.40	20	15,107	0.13%
2023/05/18	1	24.75	7	24.58	24.55	-6	15,087	-0.04%
2023/05/17	1	24.45	0	0.00	24.50	1	15,114	0.01%
2023/05/15	1	24.00	1	24.40	24.40	0	15,050	0.00%
2023/05/12	6	23.60	19	23.52	23.45	-13	14,986	-0.09%
2023/05/11	6	23.60	19	23.52	23.30	-13	15,004	-0.09%
2023/05/10	1	24.05	3	23.88	24.00	-2	14,860	-0.01%
2023/05/09	5	24.25	5	23.94	24.00	0	14,813	0.00%
2023/05/08	12	24.64	0	0.00	24.60	12	14,767	0.08%
2023/05/04	1	24.95	6	25.15	24.95	-5	14,725	-0.03%
2023/05/03	1	26.15	0	0.00	25.60	1	14,602	0.01%
2023/05/02	4	26.05	3	26.00	26.00	1	14,519	0.01%
2023/04/28	9	26.09	6	26.01	25.95	3	14,388	0.02%
2023/04/27	2	25.63	1	25.75	25.80	1	14,204	0.01%
2023/04/26	0	0.00	2	25.50	25.60	-2	14,028	-0.01%
2023/04/25	11	26.12	4	25.89	25.80	7	13,919	0.05%
2023/04/24	2	26.23	4	26.14	26.20	-2	13,643	-0.01%
2023/04/21	4	25.93	18	25.86	25.90	-14	13,517	-0.10%
2023/04/20	0	0.00	2	26.00	26.00	-2	13,184	-0.02%
2023/04/19	6	26.62	5	26.56	26.35	1	12,924	0.01%
2023/04/18	16	27.11	21.1	27.07	27.30	-5.1	12,499	-0.04%
2023/04/17	21	27.84	43	27.78	28.00	-22	11,720	-0.19%
2023/04/14	133.1	27.19	77	27.31	26.45	56.1	10,447	0.54%	大買/
2023/04/13	34	26.10	21.1	26.41	26.85	12.9	8,708	0.15%
2023/04/12	6	24.38	3	24.38	24.45	3	7,450	0.04%
2023/04/11	5	23.50	23	24.08	23.60	-18	6,981	-0.26%
2023/04/10	39	23.97	9	24.00	24.05	30	6,724	0.45%
2023/04/07	5	22.85	3	22.87	22.80	2	6,381	0.03%
2023/04/06	39	24.32	40.1	23.97	23.75	-1.1	6,051	-0.02%
2023/03/30	2	23.40	0	0.00	23.50	2	5,525	0.04%
2023/03/29	2	23.38	0	0.00	23.40	2	5,514	0.04%
2023/03/28	3	23.68	8	23.66	23.45	-5	5,472	-0.09%
2023/03/27	14	23.60	6	23.46	23.50	8	5,380	0.15%
2023/03/24	0	0.00	3	22.45	22.75	-3	5,266	-0.06%
2023/03/23	0	22.25	0	0.00	22.40	0	5,440	0.00%
2023/03/22	3	22.25	0	0.00	22.25	3	5,405	0.06%
2023/03/21	1	22.10	0	0.00	22.00	1	5,397	0.02%
2023/03/16	0	0.00	1	21.00	21.05	-1	5,439	-0.02%
2023/03/14	0	21.80	0	0.00	21.55	0	5,476	0.00%
2023/03/13	0	0.00	2	21.95	21.85	-2	5,537	-0.04%
2023/03/10	4	22.73	5	22.55	22.55	-1	5,579	-0.02%
2023/03/09	0	0.00	5	23.50	23.55	-5	5,546	-0.09%
2023/03/06	1.1	23.00	0	0.00	23.05	1.1	6,032	0.02%
2023/03/01	0	0.00	5	23.00	22.80	-5	6,074	-0.08%
2023/02/23	5	24.55	8	24.11	24.05	-3	5,785	-0.05%
2023/02/22	1	24.10	2	24.00	24.20	-1	5,503	-0.02%
2023/02/21	22.4	24.13	30	23.58	23.90	-7.6	5,138	-0.15%
2023/02/20	9	23.21	1	23.00	23.25	8	4,657	0.17%
2023/02/17	0	0.00	1.1	21.50	21.50	-1.1	4,327	-0.02%
2023/02/15	1	21.20	2	21.40	21.00	-1	4,246	-0.02%
2023/02/10	12	20.86	3.1	20.72	20.65	8.9	4,522	0.20%
2023/02/09	1	20.60	0	0.00	20.50	1	4,544	0.02%
2023/02/03	0	0.00	2	20.50	20.45	-2	4,443	-0.05%
2023/02/01	0	0.00	2	19.85	19.85	-2	4,275	-0.05%
2023/01/31	2	19.40	2	19.45	19.35	0	4,223	0.00%
2023/01/17	0.1	18.60	0	0.00	18.45	0.1	4,137	0.00%
2023/01/16	5	18.40	0	0.00	18.40	5	4,142	0.12%
2023/01/09	6	18.50	0	0.00	18.70	6	4,119	0.15%
2023/01/06	0.1	19.00	0	0.00	18.85	0.1	4,097	0.00%
2023/01/05	4	19.00	0	0.00	19.00	4	4,116	0.10%
2023/01/04	0	0.00	1	19.25	19.15	-1	4,121	-0.02%
2022/12/27	1	20.25	2	19.83	19.80	-1	4,053	-0.02%
2022/12/23	2	19.50	0	0.00	19.50	2	3,976	0.05%
2022/12/22	2	20.00	8	19.76	19.60	-6	3,959	-0.15%
2022/12/21	7	19.50	0	0.00	19.45	7	3,958	0.18%
2022/12/20	0	0.00	21	19.69	19.15	-21	3,923	-0.54%
2022/12/19	2	19.80	5	19.75	19.75	-3	3,892	-0.08%
2022/12/16	0	0.00	7	19.98	20.10	-7	3,873	-0.18%
2022/12/15	32	20.44	21	20.54	20.30	11	3,799	0.29%
2022/12/09	0	0.00	14	19.61	19.90	-14	3,509	-0.40%
2022/12/08	1	19.75	1	19.70	19.65	0	3,437	0.00%
2022/12/07	19	19.60	24	19.74	19.65	-5	3,400	-0.15%
2022/12/06	19	19.71	16	19.79	19.55	3	3,344	0.09%
2022/12/05	14	19.90	14	20.10	19.90	0	3,272	0.00%
2022/12/02	14	20.22	3.4	20.19	19.95	10.6	3,171	0.33%
2022/12/01	1	19.95	31	19.70	19.55	-30	3,017	-0.99%
2022/11/30	62	20.50	26.1	20.31	19.90	36	2,906	1.24%
2022/11/28	0	18.15	0	0.00	18.05	0	2,169	0.00%
2022/11/25	0	0.00	2	18.80	18.35	-2	2,150	-0.09%
2022/11/24	2	18.30	3	18.48	18.40	-1	2,107	-0.05%
2022/11/23	21	18.61	0	0.00	18.45	21	2,030	1.03%
2022/11/22	3	17.62	0	0.00	18.25	3	1,937	0.15%
2022/11/21	0	17.55	0	0.00	17.40	0	1,863	0.00%
2022/11/18	0	0.00	0	17.70	17.80	0	1,846	0.00%
2022/11/16	0	18.10	1	18.00	18.20	-1	1,786	-0.05%
2022/11/15	0	0.00	1	18.30	18.20	-1	1,752	-0.06%
2022/11/14	1	18.50	3	18.43	18.50	-2	1,714	-0.12%
2022/11/11	0	18.90	15	18.90	18.75	-15	1,672	-0.90%
2022/11/10	11	19.19	3	19.25	18.95	8	1,586	0.50%
2022/11/08	9	18.35	7	18.33	18.50	2	1,331	0.15%
2022/11/07	4	17.65	1	17.50	18.15	3	1,088	0.28%
2022/11/02	0	0.00	2	15.20	15.20	-2	899	-0.22%
2022/11/01	0	0.00	1	15.05	15.10	-1	904	-0.11%
2022/10/27	0	15.00	0	0.00	15.00	0	984	0.00%
2022/10/26	0	0.00	6	15.00	14.80	-6	986	-0.61%
2022/10/24	0.1	15.10	5	15.00	15.00	-5	968	-0.51%
2022/10/18	0	15.05	1	14.95	15.00	-1	930	-0.11%
2022/10/17	1	14.60	0	0.00	14.90	1	932	0.11%
2022/10/14	0	15.05	0	0.00	15.00	0	941	0.00%
2022/10/13	1	14.55	0	0.00	14.55	1	936	0.11%
2022/10/12	0.2	15.55	0	0.00	15.40	0.2	912	0.02%
2022/10/07	0	0.00	0	16.30	16.20	0	887	0.00%
2022/10/05	1	16.40	0	0.00	16.25	1	916	0.11%
2022/09/30	0	15.90	0	0.00	15.85	0	917	0.00%
2022/09/28	0.1	16.28	0	0.00	15.90	0.1	902	0.01%
2022/09/26	0.1	16.95	0	0.00	16.75	0.1	877	0.01%
2022/09/23	0.1	17.40	0	0.00	17.20	0.1	883	0.01%
2022/08/22	0	0.00	5	18.40	18.35	-5	1,061	-0.47%
2022/08/17	0.1	18.70	0	0.00	18.60	0.1	1,075	0.00%
2022/08/12	0	18.80	1	18.40	18.70	-1	1,096	-0.09%
2022/08/11	0	18.50	0	0.00	18.45	0	1,090	0.00%
2022/08/10	0	18.40	0	0.00	18.35	0	1,107	0.00%
2022/08/05	1	18.35	0	0.00	18.35	1	1,163	0.09%
2022/08/04	0.1	17.80	0	0.00	17.80	0.1	1,214	0.00%
2022/08/03	2	18.65	2	18.25	18.20	0	1,236	0.00%
2022/08/02	0	18.10	0	0.00	17.95	0	1,215	0.00%
2022/07/28	0.1	18.05	0	0.00	17.90	0.1	1,291	0.00%
2022/07/22	0.1	18.35	0	0.00	18.25	0.1	1,371	0.01%
2022/07/13	0	0.00	7	17.32	17.95	-7	1,553	-0.45%
2022/07/12	0	17.15	0	0.00	16.95	0	1,549	0.00%
2022/07/01	0.1	17.55	0	0.00	17.25	0.1	1,661	0.00%
2022/06/29	0	18.30	0	0.00	18.15	0	1,648	0.00%
2022/06/28	0	18.40	0	0.00	18.35	0	1,663	0.00%
2022/06/27	0.1	18.50	0	0.00	18.50	0.1	1,677	0.00%
2022/06/22	0.1	17.83	0	0.00	17.65	0.1	1,676	0.00%
2022/06/17	0.1	18.31	0	0.00	18.25	0.1	1,680	0.00%
2022/06/15	0.1	18.75	0	0.00	18.75	0.1	1,680	0.00%
2022/06/14	2	18.45	2	18.30	18.45	0	1,683	0.00%
2022/06/13	0	19.05	0	0.00	18.85	0	1,679	0.00%
2022/06/10	0	0.00	1	19.35	19.35	-1	1,689	-0.06%
2022/06/09	0	0.00	2	19.50	19.40	-2	1,707	-0.12%
2022/05/31	0	0.00	6	19.65	19.65	-6	1,962	-0.31%
2022/05/30	0	0.00	1	19.55	19.70	-1	1,993	-0.05%
2022/05/25	1	19.50	0	0.00	19.35	1	2,045	0.05%
2022/05/24	0	0.00	3	19.28	19.10	-3	2,067	-0.15%
2022/05/23	1	19.50	1	19.30	19.30	0	2,072	0.00%
2022/05/17	1	18.81	0	0.00	18.85	1	2,186	0.05%
2022/05/13	0	18.90	0	0.00	18.95	0	2,187	0.00%
2022/05/12	2	19.12	0	0.00	18.85	2	2,163	0.09%
2022/05/11	0.1	19.85	0	0.00	19.70	0.1	2,092	0.00%
2022/05/10	0	19.90	0	0.00	20.20	0	2,059	0.00%
2022/05/09	0	20.15	0	0.00	20.05	0	2,042	0.00%
2022/05/06	0	0.00	1	20.35	20.30	-1	2,029	-0.05%
2022/04/29	0	21.20	0	0.00	21.00	0	2,039	0.00%
2022/04/27	0	0.00	0.1	21.90	21.35	-0.1	2,025	0.00%
2022/04/26	6	21.94	1	22.05	21.65	5	1,967	0.25%
2022/04/22	0	21.75	0	0.00	21.60	0	1,902	0.00%
2022/04/21	0	0.00	3	21.72	21.65	-3	1,927	-0.16%
2022/04/20	0	21.85	8	21.86	21.60	-8	1,954	-0.41%
2022/04/19	0	0.00	2.1	21.60	21.55	-2.1	1,936	-0.11%
2022/04/15	0	21.25	0	0.00	21.45	0	1,924	0.00%
2022/04/13	0	0.00	2	20.70	20.80	-2	1,905	-0.10%
2022/04/07	39	21.10	3	21.15	20.80	36	1,980	1.82%
2022/04/06	114	21.29	0	0.00	21.30	114	1,999	5.70%	大買/鉅額交易
2022/03/31	0	21.35	0	0.00	21.15	0	2,011	0.00%
2022/03/30	0	0.00	1	21.20	21.15	-1	2,001	-0.05%
2022/03/29	3	21.30	0	0.00	21.20	3	2,000	0.15%
2022/03/24	0	21.80	0	0.00	21.55	0	1,988	0.00%
2022/03/23	3	22.00	0	0.00	21.75	3	1,997	0.15%
2022/03/22	0	0.00	10	21.98	22.05	-10	1,990	-0.50%
2022/03/17	2	21.20	0	0.00	21.30	2	1,994	0.10%
2022/03/16	1	21.15	0	0.00	21.00	1	1,998	0.05%
2022/03/15	1	21.80	0	0.00	21.10	1	2,013	0.05%
2022/03/14	7	21.73	2	22.05	21.60	5	2,006	0.25%
2022/03/11	2.6	21.91	0	0.00	21.95	2.6	2,010	0.13%
2022/03/10	0	22.15	10	22.10	22.00	-10	2,011	-0.50%
2022/03/09	10	22.10	11	22.10	22.10	-1	1,963	-0.05%
2022/03/08	0	21.21	41	21.25	21.20	-41	1,887	-2.17%
2022/03/04	1	21.75	1	21.85	21.65	0	1,872	0.00%
2022/03/03	0.1	21.90	0	22.00	21.90	0	1,876	0.00%
2022/03/02	1	21.45	0	0.00	21.70	1	1,865	0.05%
2022/03/01	0	0.00	8	21.54	21.60	-8	1,868	-0.43%
2022/02/22	0.1	21.25	0	0.00	21.20	0.1	1,881	0.00%
2022/02/21	2	21.75	0	0.00	21.70	2	1,882	0.11%
2022/02/18	0	0.00	6	21.28	21.75	-6	1,886	-0.32%
2022/02/17	1	21.20	0	0.00	21.15	1	1,816	0.06%
2022/02/16	0	21.25	6	21.21	21.25	-6	1,830	-0.33%
2022/02/15	0	0.00	3	20.95	20.85	-3	1,835	-0.16%
2022/02/14	0	0.00	6	21.00	20.85	-6	1,861	-0.32%
2022/02/11	0	0.00	32	20.95	20.85	-32	1,866	-1.71%
2022/02/10	0	21.30	10	21.10	21.15	-10	1,898	-0.53%
2022/02/09	0	0.00	10	21.20	21.25	-10	1,930	-0.52%
2022/02/08	0	0.00	78	21.13	21.20	-78	1,951	-4.00%
2022/02/07	0	0.00	63	20.63	20.90	-63	1,982	-3.18%
2022/01/26	0	20.20	0	0.00	20.00	0	2,106	0.00%
2022/01/17	0	21.00	0	0.00	21.00	0	2,153	0.00%
2022/01/14	0	20.98	0	0.00	20.90	0	2,168	0.00%
2022/01/13	2	21.30	0	0.00	21.15	2	2,159	0.09%
2022/01/11	1	21.75	0	0.00	21.55	1	2,150	0.05%
2022/01/10	2.1	21.78	0	0.00	21.80	2.1	2,160	0.10%
2022/01/05	0	0.00	0.1	22.20	21.90	-0.1	2,176	0.00%
2022/01/04	0	0.00	2	22.25	22.20	-2	2,212	-0.09%
2022/01/03	0	22.30	0	0.00	22.15	0	2,192	0.00%
2021/12/30	2	21.90	0	0.00	21.95	2	2,198	0.09%
2021/12/29	0	0.00	9	22.01	21.85	-9	2,209	-0.41%
2021/12/27	0	21.45	1	21.45	21.40	-1	2,301	-0.04%
2021/12/24	1	21.45	0	0.00	21.45	1	2,348	0.04%
2021/12/16	1	21.70	0	0.00	21.50	1	2,442	0.04%
2021/12/15	0.1	21.57	0	0.00	21.40	0.1	2,473	0.00%
2021/12/09	3.1	22.25	0	0.00	22.05	3.1	2,475	0.12%
2021/12/08	5	22.57	6	22.28	22.20	-1	2,460	-0.04%
2021/12/07	4.1	22.36	4	22.29	22.20	0.1	2,465	0.00%
2021/12/06	1	22.10	0	0.00	22.10	1	2,475	0.04%
2021/12/03	0.1	22.08	5	21.95	21.95	-4.9	2,497	-0.20%
2021/12/02	0	22.00	0	0.00	21.85	0	2,540	0.00%
2021/12/01	1	22.10	0	0.00	22.10	1	2,570	0.04%
2021/11/30	0	0.00	1	22.35	22.30	-1	2,629	-0.04%
2021/11/29	0	0.00	3	21.68	21.70	-3	2,647	-0.11%
2021/11/26	5	22.40	2	22.00	22.00	3	2,702	0.11%
2021/11/24	0	0.00	2	22.40	22.50	-2	2,838	-0.07%
2021/11/22	0	0.00	2	22.30	22.35	-2	2,885	-0.07%
2021/11/19	0.1	22.40	0	0.00	22.15	0.1	2,920	0.00%
2021/11/18	3.1	22.20	3	22.25	22.25	0.1	3,017	0.00%
2021/11/17	3	22.28	0	0.00	22.25	3	3,271	0.09%
2021/11/16	0	22.75	1	22.80	22.50	-1	3,313	-0.03%
2021/11/15	0	0.00	1	22.75	22.60	-1	3,606	-0.03%
2021/11/12	0	0.00	4	22.53	22.40	-4	3,764	-0.11%
2021/11/11	0.2	22.30	0	0.00	22.10	0.2	3,788	0.01%
2021/11/10	2	22.50	0	0.00	22.50	2	3,851	0.05%
2021/11/09	0	0.00	1	22.90	22.70	-1	4,035	-0.02%
2021/11/08	0	0.00	1	22.60	22.75	-1	4,030	-0.02%
2021/11/05	1	22.15	0	0.00	22.15	1	4,069	0.02%
2021/11/04	5	22.70	4	22.88	22.40	1	4,078	0.02%
2021/11/03	53	22.72	4	22.70	22.90	49	4,075	1.20%
2021/11/02	0	0.00	1	22.15	22.15	-1	4,000	-0.02%
2021/10/29	0	0.00	3	21.77	21.80	-3	4,035	-0.07%
2021/10/27	0	0.00	7	21.35	21.35	-7	4,093	-0.17%
2021/10/21	0	0.00	1	22.00	21.55	-1	4,411	-0.02%
2021/10/20	0	0.00	1	21.60	21.60	-1	4,478	-0.02%
2021/10/19	0	0.00	1	21.55	21.55	-1	4,623	-0.02%
2021/10/14	1	20.55	3	20.90	20.80	-2	4,970	-0.04%
2021/10/13	1	20.55	0	0.00	20.50	1	5,090	0.02%
2021/10/12	1	21.35	0	0.00	20.70	1	5,273	0.02%
2021/10/08	2	21.78	0	0.00	21.65	2	5,619	0.04%
2021/10/07	0	0.00	1	21.90	21.85	-1	5,852	-0.02%
2021/10/06	0	0.00	1	21.45	21.20	-1	6,070	-0.02%
2021/10/04	0	0.00	30	21.55	21.60	-30	6,420	-0.47%
2021/09/23	0	0.00	6	23.00	22.90	-6	10,734	-0.06%
2021/09/22	5	22.80	0	0.00	22.75	5	11,576	0.04%
2021/09/17	0.1	23.20	0	0.00	23.30	0.1	12,887	0.00%
2021/09/16	1	23.00	0	0.00	23.05	1	13,779	0.01%
2021/09/14	1.1	23.15	0	0.00	23.05	1.1	17,417	0.01%
2021/09/09	1	23.05	0	0.00	23.10	1	26,598	0.00%
2021/09/08	0	0.00	3	23.20	23.20	-3	27,334	-0.01%
2021/09/06	0	0.00	1	23.70	23.40	-1	31,157	0.00%
2021/09/03	1	23.85	2	24.20	23.85	-1	31,286	0.00%
2021/09/01	1.1	24.39	2	24.38	24.10	-1	31,427	0.00%
2021/08/31	1	24.65	0	0.00	24.65	1	31,969	0.00%
2021/08/30	3	24.18	0	0.00	24.20	3	32,038	0.01%
2021/08/27	0	0.00	2	24.00	23.95	-2	32,360	-0.01%
2021/08/26	0	24.25	0	0.00	24.00	0	32,704	0.00%
2021/08/25	0	0.00	1	24.20	24.20	-1	33,286	0.00%
2021/08/24	3.1	24.06	6	24.23	23.85	-2.9	33,357	-0.01%
2021/08/23	10	24.26	6	24.35	24.00	4	33,394	0.01%
2021/08/20	2	23.35	1	23.85	23.10	1	33,387	0.00%
2021/08/19	13	24.08	13	24.28	23.50	0	33,397	0.00%
2021/08/18	9	23.28	5	23.99	24.10	4	33,180	0.01%
2021/08/17	2	22.95	2	23.20	22.80	0	33,237	0.00%
2021/08/13	3	23.80	5	24.16	23.95	-2	34,091	-0.01%
2021/08/11	1	23.50	8	23.51	23.35	-7	34,116	-0.02%
2021/08/09	3	24.00	3	23.95	23.90	0	34,362	0.00%
2021/08/06	2	24.05	0	0.00	23.95	2	34,464	0.01%
2021/08/03	0	0.00	1	24.30	24.00	-1	35,280	0.00%
2021/08/02	3	23.98	1	23.90	24.20	2	35,478	0.01%
2021/07/30	0.1	24.21	0	0.00	24.05	0.1	35,601	0.00%
2021/07/29	0	0.00	1	24.40	24.70	-1	35,684	0.00%
2021/07/28	2.2	24.05	0	0.00	23.85	2.2	35,757	0.01%
2021/07/27	1	24.65	3	24.60	24.40	-2	36,236	-0.01%
2021/07/26	2	24.92	10	24.90	24.90	-8	36,648	-0.02%
2021/07/23	0	0.00	12	24.89	25.20	-12	36,871	-0.03%
2021/07/22	4	24.36	12	24.46	24.35	-8	37,094	-0.02%
2021/07/21	2	25.05	1	24.30	24.10	1	37,461	0.00%
2021/07/20	1	24.90	0	0.00	24.80	1	38,136	0.00%
2021/07/19	3	25.63	3	25.45	25.60	0	38,573	0.00%
2021/07/16	4	25.43	3	25.18	25.15	1	40,374	0.00%
2021/07/15	63	25.95	57	26.21	25.75	6	41,689	0.01%
2021/07/14	3	24.97	7	25.12	24.90	-4	42,415	-0.01%
2021/07/13	7	25.73	10	25.63	25.20	-3	43,019	-0.01%
2021/07/12	9	26.19	34	26.28	25.80	-25	42,947	-0.06%
2021/07/09	4	26.51	5	26.81	26.40	-1	42,805	0.00%
2021/07/08	5	27.20	0	0.00	27.05	5	42,891	0.01%
2021/07/07	13	27.49	16	27.33	27.50	-3	42,832	-0.01%
2021/07/06	111	27.91	185.1	27.99	28.25	-74.1	42,444	-0.17%	大買/大賣/
2021/07/05	27.1	26.74	27.1	26.26	26.95	0	41,278	0.00%
2021/07/02	118.1	26.61	25	26.87	26.60	93.1	40,903	0.23%	大買/
2021/07/01	50	27.98	46	27.94	27.10	4	40,656	0.01%
2021/06/30	50.2	28.07	41	27.96	27.85	9.2	40,332	0.02%
2021/06/29	26	28.45	58	28.77	28.10	-32	39,878	-0.08%
2021/06/28	109.1	28.91	86.6	29.10	28.90	22.5	39,901	0.06%	大買/
2021/06/25	40	28.61	48	28.51	27.90	-8	38,693	-0.02%
2021/06/24	103	29.00	61	28.67	28.45	42	37,832	0.11%	大買/
2021/06/23	72.2	28.36	49	28.90	28.15	23.2	35,736	0.06%
2021/06/22	188	32.63	170.1	32.69	31.25	17.9	34,203	0.05%	大買/大賣/
2021/06/21	177	30.44	105.3	30.78	31.10	71.7	30,045	0.24%	大買/大賣/
2021/06/18	88	28.82	48	28.88	28.30	40	27,198	0.15%
2021/06/17	33	27.23	25	27.10	27.10	8	25,096	0.03%
2021/06/16	135	27.45	137.2	27.26	26.65	-2.2	24,395	-0.01%	大買/大賣/
2021/06/15	18	25.45	29	25.09	26.15	-11	21,945	-0.05%
2021/06/11	7	23.81	6	23.98	23.80	1	20,715	0.00%
2021/06/10	3	23.47	4.8	23.30	23.45	-1.8	20,690	-0.01%
2021/06/09	9	23.62	6	23.50	23.45	3	20,648	0.01%
2021/06/08	15	25.15	17.7	24.77	24.10	-2.7	20,565	-0.01%
2021/06/07	3.1	23.86	8	23.36	23.90	-4.9	20,083	-0.02%
2021/06/04	10	24.07	11	23.95	24.10	-1	19,964	-0.01%
2021/06/03	11	23.82	11	23.79	24.00	0	19,624	0.00%
2021/06/02	22	23.46	15	23.70	23.40	7	19,299	0.04%
2021/06/01	0	0.00	2	22.28	22.75	-2	18,664	-0.01%
2021/05/28	15.1	22.78	13	22.71	22.65	2.1	18,435	0.01%
2021/05/26	0	0.00	21	22.00	21.95	-21	18,494	-0.11%
2021/05/25	0	0.00	1	21.80	22.00	-1	18,527	-0.01%
2021/05/24	10	22.70	16.8	22.28	22.40	-6.8	18,330	-0.04%
2021/05/21	22	20.97	30.2	21.33	21.90	-8.2	17,771	-0.05%
2021/05/20	9	20.10	4	20.65	19.95	5	17,418	0.03%
2021/05/19	6	20.33	6	20.68	20.45	0	17,365	0.00%
2021/05/18	5.1	19.66	4	20.05	20.05	1.1	17,255	0.01%
2021/05/17	2	18.83	6	18.40	18.25	-4	17,120	-0.02%
2021/05/14	5	20.03	6	20.50	20.10	-1	16,930	-0.01%
2021/05/13	6.1	19.21	6	19.63	19.80	0.1	16,782	0.00%
2021/05/12	17	21.19	4	20.70	20.75	13	16,521	0.08%
2021/05/11	6	23.50	15	23.26	23.00	-9	16,099	-0.06%
2021/05/10	4	24.96	2	24.83	24.65	2	15,833	0.01%
2021/05/07	11	24.21	5	24.60	24.75	6	15,601	0.04%
2021/05/06	3	23.90	2	24.05	23.75	1	15,417	0.01%
2021/05/05	5	24.33	2	24.13	23.90	3	15,253	0.02%
2021/05/04	16	25.36	11	24.82	23.75	5	15,096	0.03%
2021/05/03	5	26.16	0	0.00	25.50	5	14,515	0.03%
2021/04/29	2	25.45	7	25.08	25.30	-5	14,021	-0.04%
2021/04/28	17	25.94	6	25.86	25.65	11	13,724	0.08%
2021/04/27	5	26.71	37	26.77	26.50	-32	13,380	-0.24%
2021/04/26	36	27.19	16.6	27.70	27.30	19.4	12,907	0.15%
2021/04/23	18	26.38	30	26.00	25.80	-12	12,086	-0.10%
2021/04/22	128	28.78	50	29.34	27.00	78	11,549	0.68%	大買/
2021/04/21	51	26.59	38.3	26.57	27.60	12.7	9,621	0.13%
2021/04/20	31	25.45	9	25.31	25.10	22	8,117	0.27%
2021/04/19	42	24.08	31	24.12	24.60	11	7,019	0.16%
2021/04/16	9.1	22.39	5	22.45	22.40	4.1	6,198	0.07%
2021/04/15	5	22.15	0	0.00	22.15	5	6,025	0.08%
2021/04/14	5	22.20	3	22.18	22.35	2	5,967	0.03%
2021/04/13	3	22.22	0.8	22.40	21.90	2.2	5,771	0.04%
2021/04/12	1	22.40	0	0.00	22.30	1	5,613	0.02%
2021/04/09	0	0.00	4	22.50	22.60	-4	5,550	-0.07%
2021/04/08	0.1	22.25	5	22.43	22.50	-4.9	5,392	-0.09%
2021/04/07	3	21.85	9	22.09	22.15	-6	5,263	-0.11%
2021/04/06	8	22.54	5	22.60	22.40	3	5,191	0.06%
2021/04/01	15	21.95	15	21.88	22.15	0	5,110	0.00%
2021/03/31	0.2	21.50	18	21.48	21.45	-17.8	4,798	-0.37%
2021/03/30	5	22.95	1	23.00	22.25	4	3,993	0.10%
2021/03/26	1	22.35	0	0.00	22.35	1	4,748	0.02%
2021/03/22	4	22.79	5	22.94	22.95	-1	5,462	-0.02%
2021/03/18	2	22.65	0	0.00	22.60	2	5,313	0.04%
2021/03/17	1	22.95	0	0.00	22.90	1	5,234	0.02%
2021/03/16	4	22.58	11	22.95	23.10	-7	5,088	-0.14%
2021/03/15	1	21.70	1	21.75	21.90	0	4,942	0.00%
2021/03/12	0	0.00	1.1	22.18	22.00	-1.1	4,899	-0.02%
2021/03/11	3	21.87	6	21.93	21.90	-3	4,838	-0.06%
2021/03/10	3	22.68	0	0.00	22.45	3	4,710	0.06%
2021/03/09	2	23.15	0	0.00	23.00	2	4,636	0.04%
2021/03/08	1.3	23.03	2	23.13	22.95	-0.7	4,632	-0.02%
2021/03/02	0.2	23.65	1	23.65	23.40	-0.8	4,574	-0.02%
2021/02/26	2	23.38	1	24.00	23.95	1	4,553	0.02%
2021/02/25	3	25.65	1	26.30	26.50	2	4,253	0.05%
2021/02/24	0.1	25.15	0	0.00	25.30	0.1	4,134	0.00%
2021/02/23	0.1	25.25	0	0.00	25.25	0.1	4,084	0.00%
2021/02/19	0.1	25.00	0	0.00	24.90	0.1	3,993	0.00%
2021/02/18	0	0.00	4	25.50	25.30	-4	3,966	-0.10%
2021/02/17	0	0.00	1	24.55	24.40	-1	3,906	-0.03%
2021/02/03	0	0.00	1	24.20	24.05	-1	3,915	-0.03%
2021/01/29	1	24.60	1	24.10	24.05	0	3,888	0.00%
2021/01/18	1	25.20	1	25.15	25.00	0	3,834	0.00%
2021/01/13	0	0.00	2	26.15	26.10	-2	3,773	-0.05%
2021/01/11	1	27.05	0	0.00	26.75	1	3,702	0.03%
2021/01/07	0	0.00	1	27.20	26.90	-1	3,658	-0.03%
2021/01/06	2	27.53	1	27.45	26.50	1	3,633	0.03%
2021/01/05	1.2	27.71	4	27.89	27.60	-2.8	3,567	-0.08%
2021/01/04	3	28.07	13	28.08	28.25	-10	3,547	-0.28%
2020/12/31	0	28.75	3.8	28.66	28.45	-3.8	3,478	-0.11%
2020/12/30	3	28.72	1	28.60	28.70	2	3,451	0.06%
2020/12/29	53	30.18	50	29.45	28.80	3	3,435	0.09%
2020/12/28	42.1	29.52	44	29.96	29.35	-1.9	3,310	-0.06%
2020/12/25	2	28.60	3	28.60	28.30	-1	3,066	-0.03%
2020/12/24	4	28.95	1	28.85	28.65	3	2,989	0.10%
2020/12/23	14	28.31	16	28.54	29.00	-2	2,911	-0.07%
2020/12/22	29	30.75	37	29.55	28.05	-8	2,739	-0.29%
2020/12/21	7	30.06	8	30.51	30.95	-1	1,990	-0.05%
2020/12/18	1	26.60	7	26.73	28.15	-6	1,510	-0.40%
2020/12/17	3	25.35	3.1	25.59	25.60	-0.1	1,250	-0.01%
2020/12/15	3	24.90	2	24.70	24.75	1	1,187	0.08%
2020/12/11	0	0.00	2	24.55	24.60	-2	1,199	-0.17%
2020/12/10	0	0.00	12	24.90	24.70	-12	1,197	-1.00%
2020/12/08	2	25.23	0	0.00	25.15	2	1,410	0.14%
2020/12/07	3	25.00	5	24.93	24.90	-2	1,396	-0.14%
2020/12/04	1	24.80	0	0.00	24.75	1	1,398	0.07%
2020/12/02	0	0.00	3	25.05	25.05	-3	1,577	-0.19%
2020/11/30	3	24.95	0	0.00	24.90	3	1,571	0.19%
2020/11/25	4	24.89	10	24.82	25.05	-6	1,603	-0.37%
2020/11/16	1	24.00	2	24.00	23.95	-1	1,643	-0.06%
2020/11/13	2	23.90	1	24.05	24.05	1	1,680	0.06%
2020/11/12	3.1	23.94	6	23.80	23.85	-2.9	1,789	-0.16%
2020/11/11	1	24.50	1	24.50	24.60	0	1,765	0.00%
2020/11/09	0	0.00	5	24.47	24.45	-5	1,782	-0.28%
2020/11/06	0	0.00	0.1	24.45	24.40	-0.1	1,794	0.00%
2020/11/05	0	0.00	0	24.70	24.55	0	1,820	0.00%
2020/11/04	0	24.90	0	0.00	24.55	0	1,881	0.00%
2020/11/02	1	24.40	0	0.00	24.50	1	1,970	0.05%
2020/10/30	3	25.20	3	24.90	24.60	0	1,986	0.00%
2020/10/29	1	24.80	0	0.00	24.85	1	2,027	0.05%
2020/10/28	2	25.30	0	0.00	25.25	2	2,105	0.09%
2020/10/26	2	25.45	0	0.00	25.15	2	2,154	0.09%
2020/10/23	10	24.75	0	0.00	24.95	10	2,188	0.46%
2020/10/14	1	25.15	1	25.20	24.90	0	2,311	0.00%
2020/10/13	2	25.18	0	0.00	24.65	2	2,317	0.09%
2020/10/07	1	24.80	0	0.00	24.75	1	2,392	0.04%
2020/10/06	1	25.15	1	25.20	24.90	0	2,394	0.00%
2020/09/29	2	24.20	0	0.00	24.05	2	2,426	0.08%
2020/09/25	0	0.00	3	23.70	23.80	-3	2,432	-0.12%
2020/09/24	1	24.00	1	24.05	23.90	0	2,416	0.00%
2020/09/23	1	24.35	5	24.35	24.35	-4	2,395	-0.17%
2020/09/18	0	0.00	5	25.20	24.95	-5	2,367	-0.21%
2020/09/17	0	24.90	0	0.00	24.85	0	2,377	0.00%
2020/09/16	0	0.00	3	24.95	24.80	-3	2,390	-0.13%
2020/09/15	1	24.95	0	0.00	24.95	1	2,384	0.04%
2020/09/11	21	25.67	6	26.00	25.25	15	2,354	0.64%
2020/09/09	1	25.10	0	0.00	25.15	1	2,135	0.05%
2020/09/08	3	25.65	0	0.00	25.15	3	2,131	0.14%
2020/09/07	4	25.51	7	25.59	25.70	-3	2,099	-0.14%
2020/08/31	1	25.15	1	25.20	24.75	0	2,042	0.00%
2020/08/26	2	24.35	0	0.00	24.45	2	1,962	0.10%
2020/08/21	2	24.50	2	24.50	24.45	0	2,031	0.00%
2020/08/20	0	0.00	5	24.35	24.15	-5	2,068	-0.24%
2020/08/19	13	25.68	14	25.66	25.40	-1	2,022	-0.05%
2020/08/18	3	25.10	4	25.80	25.35	-1	1,980	-0.05%
2020/08/14	2	24.55	2	24.55	24.55	0	1,860	0.00%
2020/08/13	3	24.82	0	0.00	24.55	3	1,904	0.16%
2020/08/12	3	25.00	3	24.85	24.90	0	1,902	0.00%
2020/08/11	1	25.15	28	25.16	25.00	-27	1,911	-1.41%
2020/08/10	15	26.05	0	0.00	25.25	15	1,900	0.79%
2020/08/07	21	26.01	12	25.70	25.70	9	1,868	0.48%
2020/08/06	0	0.00	11	25.20	24.90	-11	1,839	-0.60%
2020/08/05	2	25.23	0	0.00	25.25	2	1,845	0.11%
2020/08/04	6	25.88	5	25.64	25.65	1	1,869	0.05%
2020/08/03	0	0.00	7	25.95	26.40	-7	1,840	-0.38%
2020/07/31	2	24.75	0	0.00	24.80	2	1,786	0.11%
2020/07/30	5	24.89	2	25.25	25.15	3	1,897	0.16%
2020/07/29	4	25.20	2	25.00	24.70	2	1,876	0.11%
2020/07/27	0	0.00	6.9	24.11	24.00	-6.9	1,829	-0.38%
2020/07/24	0	0.00	6	24.02	24.05	-6	1,834	-0.33%
2020/07/22	1	25.05	0	0.00	24.70	1	1,832	0.05%
2020/07/21	7	24.66	2	24.60	24.60	5	1,772	0.28%
2020/07/20	4	24.38	1	24.80	24.75	3	1,759	0.17%
2020/07/17	4	24.68	0	0.00	24.10	4	1,737	0.23%
2020/07/16	1	24.00	0	0.00	24.55	1	1,758	0.06%
2020/07/15	0	0.00	1	25.20	23.80	-1	1,746	-0.06%
2020/07/08	1	23.45	0	0.00	23.65	1	1,627	0.06%
2020/07/01	0	0.00	4	23.05	23.05	-4	1,633	-0.24%
2020/06/30	1	23.00	0	0.00	23.20	1	1,632	0.06%
2020/06/29	2	22.85	0	0.00	22.80	2	1,656	0.12%
2020/06/24	1	23.90	1	24.05	23.25	0	1,648	0.00%
2020/06/23	1	22.90	0	0.00	22.95	1	1,630	0.06%
2020/06/22	0.1	23.25	0	0.00	23.25	0.1	1,611	0.01%
2020/06/16	1	23.80	2	23.85	23.85	-1	1,633	-0.06%
2020/06/08	5	25.46	0	0.00	25.55	5	1,676	0.30%
2020/06/05	0	0.00	2	25.20	25.20	-2	1,637	-0.12%
2020/06/03	0	0.00	1	25.09	25.00	-1	1,644	-0.06%
2020/06/01	1	25.45	1.4	25.33	25.10	-0.4	1,619	-0.03%
2020/05/29	1	25.15	2	25.25	24.80	-1	1,600	-0.06%
2020/05/28	2	24.95	10	25.00	24.50	-8	1,548	-0.52%
2020/05/27	2	24.40	2	24.73	24.85	0	1,518	0.00%
2020/05/26	1	24.30	1	24.35	23.80	0	1,476	0.00%
2020/05/22	1	24.00	0	0.00	23.80	1	1,481	0.07%
2020/05/20	1	24.90	1	25.20	24.25	0	1,469	0.00%
2020/05/18	0	0.00	1	24.05	24.50	-1	1,404	-0.07%
2020/05/15	1	23.50	0	0.00	23.50	1	1,383	0.07%
2020/05/14	3	23.95	0	0.00	23.75	3	1,366	0.22%
2020/05/12	2	24.90	1	25.20	24.75	1	1,322	0.08%
2020/05/11	1	24.80	1	25.00	25.00	0	1,306	0.00%
2020/05/08	11	24.09	0	0.00	24.00	11	1,296	0.85%
2020/05/07	1	23.95	0	0.00	23.90	1	1,277	0.08%
2020/05/06	14	24.53	1	25.20	24.35	13	1,248	1.04%
2020/05/05	0	0.00	4	23.25	23.35	-4	1,127	-0.35%
2020/05/04	2	21.43	0	0.00	21.25	2	1,095	0.18%
2020/04/30	0	0.00	1	22.00	22.00	-1	1,093	-0.09%
2020/04/28	0	0.00	1	20.85	20.95	-1	1,091	-0.09%
2020/04/21	2	20.23	0	0.00	19.60	2	1,112	0.18%
2020/04/20	1	19.75	0	0.00	20.50	1	1,081	0.09%
2020/04/17	0	0.00	1	20.05	19.85	-1	1,112	-0.09%
2020/03/20	2	16.60	1	16.65	17.10	1	1,111	0.09%
2020/03/11	0	0.00	0	22.10	22.10	0	949	0.00%
2020/03/10	1	22.30	0	0.00	22.25	1	941	0.11%
2020/02/27	1	23.25	1	23.00	23.10	0	885	0.00%
2020/02/26	1	23.45	0	0.00	23.30	1	886	0.11%
2020/02/18	1	24.00	0	0.00	24.05	1	849	0.12%
2020/02/14	1	24.45	0	0.00	24.35	1	868	0.12%
2020/02/12	1	24.55	1	24.50	24.50	0	862	0.00%
2020/02/11	1	24.65	0	0.00	24.65	1	854	0.12%
2020/01/30	0	0.00	3	25.08	24.50	-3	834	-0.36%
2020/01/13	1	27.05	0	0.00	26.50	1	870	0.11%
2020/01/10	6	26.30	0	0.00	26.25	6	832	0.72%
2020/01/02	2	27.05	0	0.00	27.10	2	860	0.23%
2019/12/24	0	0.00	9	27.00	26.95	-9	848	-1.06%
2019/12/19	1	26.95	0	0.00	26.85	1	828	0.12%
2019/12/17	0	0.00	0.4	26.55	26.75	-0.4	826	-0.05%
2019/12/13	0	0.00	12	26.50	26.40	-12	904	-1.33%
2019/12/09	1	26.85	0	0.00	26.80	1	1,038	0.10%
2019/12/05	1	26.30	0	0.00	26.40	1	1,023	0.10%
2019/11/18	1	26.35	0	0.00	26.30	1	1,114	0.09%
2019/10/23	0	0.00	14	27.11	27.00	-14	1,112	-1.26%
2019/10/15	0	0.00	2	27.15	27.20	-2	1,179	-0.17%
2019/09/18	34	27.44	5	27.65	26.95	29	1,290	2.25%
2019/09/02	0	0.00	0.7	25.50	25.70	-0.7	1,220	-0.05%
2019/08/15	0	0.00	2	25.70	25.70	-2	1,349	-0.15%
2019/08/13	0	0.00	8	26.10	26.20	-8	1,518	-0.53%
2019/08/07	3	26.70	0	0.00	26.40	3	1,527	0.20%
2019/07/30	0	0.00	2	26.30	26.30	-2	1,573	-0.13%
2019/07/25	2	26.75	2	26.75	26.90	0	1,723	0.00%
2019/07/18	0	0.00	6	27.64	27.30	-6	1,714	-0.35%
2019/07/17	4	27.25	17	27.32	27.25	-13	1,666	-0.78%
2019/07/16	18	27.32	8	27.10	27.05	10	1,607	0.62%
2019/06/24	0	0.00	2	26.40	26.40	-2	1,743	-0.11%
2019/06/19	0	0.00	1	26.45	26.30	-1	1,825	-0.05%
2019/06/18	1	26.30	0	0.00	26.20	1	1,980	0.05%
2019/06/14	1	27.35	1	26.80	26.50	0	2,128	0.00%
2019/06/12	18	26.84	0	0.00	26.20	18	2,139	0.84%
2019/06/04	0	0.00	2	26.15	26.10	-2	2,071	-0.10%
2019/06/03	5	26.60	0	0.00	26.45	5	2,088	0.24%
2019/05/30	0	0.00	10	26.45	26.30	-10	2,107	-0.47%
2019/05/27	1	27.30	2	27.40	27.30	-1	2,227	-0.04%
2019/05/23	1	27.00	3	27.05	27.00	-2	2,339	-0.09%
2019/05/22	1	27.00	0	0.00	27.10	1	2,380	0.04%
2019/05/21	7	27.96	12	27.91	27.20	-5	2,470	-0.20%
2019/05/20	2	26.85	1	27.15	27.40	1	2,634	0.04%
2019/05/16	0	0.00	2	25.80	25.75	-2	2,891	-0.07%
2019/05/14	2	25.10	0	0.00	25.30	2	2,945	0.07%
2019/05/09	5	26.35	0	0.00	26.25	5	3,088	0.16%
2019/05/03	0	0.00	6	27.39	27.30	-6	3,091	-0.19%
2019/04/29	0	0.00	1	26.50	26.20	-1	3,032	-0.03%
2019/04/26	0	0.00	5	26.05	26.10	-5	3,026	-0.17%
2019/04/22	0	0.00	5	26.45	26.40	-5	3,045	-0.16%
2019/04/16	8.1	26.36	8	27.10	26.35	0.1	3,068	0.00%
2019/04/15	1	27.30	1	27.00	27.05	0	3,029	0.00%
2019/04/12	0	0.00	10	27.40	27.30	-10	3,016	-0.33%
2019/04/09	1	27.90	0	0.00	27.80	1	3,003	0.03%
2019/04/01	2	27.30	0	0.00	27.30	2	2,993	0.07%
2019/03/29	10	28.71	0	0.00	28.20	10	3,007	0.33%
2019/03/28	0	0.00	2	28.25	28.30	-2	2,985	-0.07%
2019/03/26	2	28.00	2	27.90	28.00	0	2,961	0.00%
2019/03/25	0	0.00	12	27.95	27.75	-12	2,971	-0.40%
2019/03/22	0	0.00	8	28.90	28.50	-8	2,949	-0.27%
2019/03/21	9	30.38	3	29.97	29.50	6	2,877	0.21%
2019/03/20	11	29.45	6	29.75	29.25	5	2,735	0.18%
2019/03/11	2	27.70	0	0.00	27.75	2	2,571	0.08%
2019/03/07	0	0.00	13	27.43	27.40	-13	2,602	-0.50%
2019/03/04	5	28.70	2	28.80	28.60	3	2,587	0.12%
2019/02/26	2	29.90	0	0.00	28.80	2	2,590	0.08%
2019/02/25	0	0.00	9	29.05	29.35	-9	2,499	-0.36%
2019/02/22	2	28.45	0	0.00	28.20	2	2,414	0.08%
2019/02/21	4	29.18	0	0.00	28.95	4	2,371	0.17%
2019/02/20	2	28.80	0	0.00	28.95	2	2,315	0.09%
2019/02/19	8	28.68	0	0.00	29.10	8	2,203	0.36%
2019/02/18	3	26.83	3	26.58	26.70	0	1,946	0.00%
2019/02/15	2	25.38	2	24.78	26.15	0	1,928	0.00%
2019/02/12	0	0.00	11	24.37	24.30	-11	1,684	-0.65%
2019/01/28	4	26.60	0	0.00	25.70	4	1,539	0.26%
2019/01/24	8	26.35	0	0.00	26.60	8	1,550	0.52%
2019/01/15	0	0.00	1	24.30	24.30	-1	1,520	-0.07%
2019/01/11	2	24.40	3	24.55	24.40	-1	1,529	-0.07%
2018/12/22	7	26.43	0	0.00	26.20	7	2,224	0.31%
2018/12/14	0	0.00	0.4	28.10	28.15	-0.4	3,055	-0.01%
2018/12/10	0.1	27.50	1	27.20	27.40	-0.9	3,095	-0.03%
2018/12/06	0	0.00	5	28.15	27.55	-5	3,137	-0.16%
2018/12/04	0	0.00	1	29.20	29.10	-1	3,116	-0.03%
2018/12/03	0	0.00	5	29.15	29.15	-5	3,118	-0.16%
2018/11/22	1	33.20	0	0.00	32.65	1	2,980	0.03%
2018/11/20	1	33.50	1	33.00	33.00	0	2,966	0.00%
2018/11/14	6	32.97	10	33.23	33.65	-4	2,998	-0.13%
2018/11/13	1	32.50	1	32.65	32.50	0	2,910	0.00%
2018/11/12	4	32.80	1	33.30	32.35	3	2,919	0.10%
2018/11/07	1	32.55	3	33.25	32.60	-2	2,903	-0.07%
2018/11/06	2	32.40	1	33.30	32.00	1	2,893	0.03%
2018/11/05	2	32.95	1	33.25	32.55	1	2,876	0.03%
2018/11/02	3	32.95	1	32.70	32.95	2	2,855	0.07%
2018/10/31	1	32.20	0	0.00	32.20	1	2,793	0.04%
2018/10/26	1	31.80	4	31.45	31.40	-3	2,769	-0.11%
2018/10/25	3	32.40	3	32.50	31.30	0	2,786	0.00%
2018/10/22	2	32.40	0	0.00	32.20	2	2,809	0.07%
2018/10/19	6	31.63	6	32.15	32.15	0	2,876	0.00%
2018/10/17	1	31.85	0	0.00	31.35	1	2,979	0.03%
2018/10/16	2	32.20	0	0.00	31.30	2	2,993	0.07%
2018/10/12	0	0.00	2	29.60	32.20	-2	2,998	-0.07%
2018/10/08	4	35.64	0	0.00	35.30	4	2,986	0.13%
2018/10/05	2	37.30	2	36.50	35.10	0	3,037	0.00%
2018/10/04	1	37.70	0	0.00	37.75	1	2,988	0.03%
2018/10/03	6	38.97	6	38.00	38.10	0	2,958	0.00%
2018/10/02	3	40.23	4	40.00	40.05	-1	2,852	-0.04%
2018/10/01	17	41.90	11	41.34	41.60	6	2,765	0.22%
2018/09/28	33	42.02	24	39.98	39.80	9	2,552	0.35%
2018/09/27	18	41.83	21	42.02	42.70	-3	2,425	-0.12%
2018/09/26	38	40.02	30	40.56	41.15	8	2,053	0.39%
2018/09/21	1	34.05	0	0.00	34.05	1	1,777	0.06%
2018/09/20	6	34.48	2	34.80	34.70	4	1,790	0.22%
2018/09/19	5	35.00	3	34.90	34.15	2	1,866	0.11%
2018/09/11	0	0.00	0.4	32.80	32.80	-0.4	2,298	-0.02%
2018/09/07	0	0.00	6	33.45	33.55	-6	2,352	-0.26%
2018/09/06	0	0.00	5	34.05	34.05	-5	2,370	-0.21%
2018/08/30	0	0.00	5	36.45	36.50	-5	2,583	-0.19%
2018/08/28	2	37.00	0	0.00	36.85	2	2,667	0.07%
2018/08/23	16	38.67	8	38.48	38.20	8	2,896	0.28%
2018/08/17	0	0.00	1	34.00	35.25	-1	3,129	-0.03%
2018/08/03	1	37.90	0	0.00	37.95	1	4,580	0.02%
2018/08/02	10	37.75	3	37.80	37.75	7	4,827	0.15%
2018/08/01	3.6	39.70	14.8	39.49	38.65	-11.3	4,964	-0.23%
2018/07/31	0	0.00	1	42.19	41.10	-1	5,096	-0.02%
2018/07/30	0	0.00	1.3	40.75	40.75	-1.3	5,153	-0.03%
2018/07/18	0	0.00	3	16.00	15.60	-3	5,229	-0.06%
2018/07/17	4	15.94	1.2	15.92	15.85	2.8	5,248	0.05%
2018/07/16	3	16.55	1	16.40	16.55	2	5,300	0.04%
2018/07/12	1	15.10	0	0.00	15.15	1	5,518	0.02%
2018/07/10	0	0.00	1	15.30	15.45	-1	5,750	-0.02%
2018/07/09	1	15.05	1	15.35	15.30	0	6,005	0.00%
2018/07/06	1	14.85	19	15.24	15.45	-18	6,457	-0.28%
2018/07/04	2	16.30	0	0.00	16.10	2	7,627	0.03%
2018/06/28	0	0.00	2	18.10	17.75	-2	8,279	-0.02%
2018/06/27	2	18.05	5	18.05	18.05	-3	8,685	-0.03%
2018/06/26	1	17.70	3	17.75	17.65	-2	9,058	-0.02%
2018/06/25	0	0.00	6	18.14	18.15	-6	9,292	-0.06%
2018/06/22	1	18.55	3	18.70	18.40	-2	9,531	-0.02%
2018/06/21	3	19.00	2	19.05	18.90	1	9,520	0.01%
2018/06/20	0	0.00	1	19.70	19.10	-1	9,512	-0.01%
2018/06/19	15	19.93	6.1	20.05	19.35	8.9	9,482	0.09%
2018/06/15	0	0.00	6	19.10	19.10	-6	9,398	-0.06%
2018/06/14	26	20.02	34	20.08	19.70	-8	9,338	-0.09%
2018/06/13	31	19.51	6.3	19.46	19.70	24.8	9,122	0.27%
2018/06/12	1	17.95	5	17.95	17.95	-4	8,940	-0.04%
2018/06/07	3	18.20	1	19.00	18.30	2	8,910	0.02%
2018/06/06	0	0.00	4	18.75	18.40	-4	8,919	-0.04%
2018/06/05	1	18.65	0	0.00	18.50	1	8,900	0.01%
2018/06/04	0	0.00	3	19.12	18.85	-3	8,870	-0.03%
2018/06/01	1	17.95	3	19.03	18.90	-2	8,831	-0.02%
2018/05/31	2	18.20	18	18.37	18.20	-16	8,761	-0.18%
2018/05/29	1	18.45	5	18.85	18.45	-4	8,778	-0.05%
2018/05/28	1	18.25	0	0.00	18.25	1	8,746	0.01%
2018/05/25	1	18.70	0	0.00	18.70	1	8,721	0.01%
2018/05/24	1	17.70	22	18.68	19.30	-21	8,710	-0.24%
2018/05/23	2	18.20	12	18.36	18.05	-10	8,637	-0.12%
2018/05/22	1	18.95	0.1	18.95	18.95	0.9	8,568	0.01%
2018/05/21	7	19.32	2	19.43	19.10	5	8,536	0.06%
2018/05/18	5	19.39	12	19.51	19.50	-7	8,493	-0.08%
2018/05/17	10	19.74	15	19.29	19.15	-5	8,462	-0.06%
2018/05/16	5	20.41	0.2	20.25	20.30	4.8	8,321	0.06%
2018/05/15	13	20.92	19	21.12	20.85	-6	8,292	-0.07%
2018/05/14	4	20.36	11	20.33	20.30	-7	8,277	-0.08%
2018/05/11	6	20.94	5	21.03	20.70	1	8,260	0.01%
2018/05/10	19	21.35	1	21.50	20.90	18	8,217	0.22%
2018/05/09	27	21.74	3	22.10	21.50	24	8,186	0.29%
2018/05/08	6	20.97	15	21.02	20.90	-9	8,040	-0.11%
2018/05/07	41	21.37	121	20.59	22.00	-80	7,918	-1.01%	大賣/
2018/05/04	54	20.27	5	20.69	20.05	49	7,744	0.63%
2018/05/03	20	21.66	56	21.53	21.40	-36	7,599	-0.47%
2018/05/02	60	24.14	21	24.31	23.70	39	7,419	0.53%
2018/04/30	15	23.37	20	23.84	24.20	-5	7,147	-0.07%
2018/04/27	27	20.25	1	21.90	22.00	26	6,924	0.38%
2018/04/26	14	22.51	2	24.20	21.45	12	6,817	0.18%
2018/04/25	9	23.44	5	23.20	23.80	4	6,690	0.06%
2018/04/23	7	25.29	11	25.38	25.10	-4	6,860	-0.06%
2018/04/20	9	25.42	13	25.81	25.40	-4	6,824	-0.06%
2018/04/19	33	25.82	16	26.34	25.90	17	6,738	0.25%
2018/04/18	6	24.70	11	24.13	24.80	-5	6,566	-0.08%
2018/04/17	4	24.63	14	24.20	24.05	-10	6,658	-0.15%
2018/04/16	7	23.71	21	24.15	24.30	-14	6,680	-0.21%
2018/04/13	13	25.79	41	25.59	25.50	-28	6,977	-0.40%
2018/04/12	42.3	26.34	22	25.69	26.40	20.3	6,854	0.30%
2018/04/11	45	24.45	72	24.92	26.05	-27	6,572	-0.41%
2018/04/10	45	23.48	29.3	23.56	23.70	15.7	5,896	0.27%
2018/04/09	1	22.10	19.5	22.10	22.10	-18.5	5,290	-0.35%
2018/04/03	11	19.77	5	18.58	20.10	6	5,118	0.12%
2018/04/02	10	18.65	12	18.64	18.40	-2	4,878	-0.04%
2018/03/31	11	18.54	19	18.59	18.60	-8	4,723	-0.17%
2018/03/30	28	18.14	31	18.60	18.35	-3	4,498	-0.07%
2018/03/29	25	17.20	6	17.11	17.70	19	4,080	0.47%
2018/03/28	33	16.08	53	16.19	16.20	-20	3,675	-0.54%
2018/03/27	15	15.05	70.2	15.32	15.80	-55.2	3,398	-1.62%
2018/03/26	10	14.33	0	0.00	14.40	10	3,143	0.32%
2018/03/23	0	0.00	6	14.40	14.30	-6	3,129	-0.19%
2018/03/21	0	0.00	1	14.40	14.30	-1	3,114	-0.03%
2018/03/15	0	0.00	2	14.38	14.40	-2	3,095	-0.06%
2018/03/13	0	0.00	2	14.30	14.20	-2	3,078	-0.06%
2018/03/12	2	14.55	1	14.65	14.20	1	3,072	0.03%
2018/03/07	2	14.20	0	0.00	13.90	2	3,028	0.07%
2018/03/05	0	0.00	5	14.25	14.35	-5	3,012	-0.17%
2018/03/02	0	0.00	1	14.10	13.95	-1	2,966	-0.03%
2018/03/01	1	13.70	6	13.77	13.90	-5	2,966	-0.17%
2018/02/27	0	0.00	1	14.00	13.75	-1	2,994	-0.03%
2018/02/26	0	0.00	3	14.03	13.90	-3	2,997	-0.10%
2018/02/23	3	13.13	19	13.87	14.00	-16	3,000	-0.53%
2018/02/21	0	0.00	1	13.40	13.40	-1	2,967	-0.03%
2018/02/07	2	13.50	2	13.60	13.45	0	2,976	0.00%
2018/02/06	35	12.62	0	0.00	12.80	35	2,951	1.19%
2018/02/05	5	13.75	0	0.00	13.75	5	2,897	0.17%
2018/02/01	0	0.00	21	14.57	14.60	-21	2,930	-0.72%
2018/01/26	0	0.00	6	14.20	14.10	-6	3,131	-0.19%
2018/01/25	2	14.25	6	14.17	14.10	-4	3,154	-0.13%
2018/01/24	10	13.98	1	14.40	14.00	9	3,150	0.29%
2018/01/23	0	0.00	3	14.20	14.50	-3	3,107	-0.10%
2018/01/22	6	14.55	5	14.35	14.30	1	3,099	0.03%
2018/01/19	2	14.50	5	14.55	14.55	-3	3,098	-0.10%
2018/01/18	2	14.73	23	14.67	14.80	-21	3,062	-0.69%
2018/01/17	24	14.74	52	14.52	15.25	-28	2,957	-0.95%
2018/01/16	28	13.95	0	0.00	13.95	28	2,700	1.04%
2018/01/15	2	13.80	6	14.03	13.70	-4	2,661	-0.15%
2018/01/12	1	13.65	10	14.05	13.80	-9	2,617	-0.34%
2018/01/11	18	13.93	6	13.93	13.85	12	2,561	0.47%
2018/01/10	10	15.15	0	0.00	14.75	10	2,356	0.42%
2018/01/09	61	15.07	34	15.12	15.25	27	2,210	1.22%
2018/01/08	10	13.85	3	13.90	13.90	7	1,768	0.40%
2018/01/05	28	12.01	5	12.29	12.65	23	1,616	1.42%